ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 1,430.8 | 1,430.8 | 1,415.4 | 1,415.4 | -15.4 | -1.1% | 2,210 |
| 2001/05/21 | 1,430.8 | 1,430.8 | 1,407.7 | 1,430.8 | -15.4 | -1.1% | 3,250 |
| 2001/05/18 | 1,461.5 | 1,461.5 | 1,423.1 | 1,446.2 | +23.1 | +1.6% | 1,820 |
| 2001/05/17 | 1,439.2 | 1,439.2 | 1,415.4 | 1,423.1 | -15.4 | -1.1% | 3,380 |
| 2001/05/16 | 1,453.8 | 1,453.8 | 1,430.8 | 1,438.5 | -15.3 | -1.1% | 2,730 |
| 2001/05/15 | 1,461.5 | 1,461.5 | 1,453.8 | 1,453.8 | -15.4 | -1% | 3,250 |
| 2001/05/14 | 1,461.5 | 1,469.2 | 1,461.5 | 1,469.2 | +7.7 | +0.5% | 910 |
| 2001/05/11 | 1,484.6 | 1,484.6 | 1,461.5 | 1,461.5 | -23.1 | -1.6% | 1,690 |
| 2001/05/10 | 1,488.5 | 1,488.5 | 1,461.5 | 1,484.6 | -7.7 | -0.5% | 1,560 |
| 2001/05/09 | 1,499.2 | 1,499.2 | 1,492.3 | 1,492.3 | -7.7 | -0.5% | 780 |
| 2001/05/08 | 1,507.7 | 1,530.8 | 1,500 | 1,500 | ±0 | ±0% | 1,820 |
| 2001/05/07 | 1,486.2 | 1,500 | 1,486.2 | 1,500 | +26.9 | +1.8% | 2,080 |
| 2001/05/02 | 1,500 | 1,500 | 1,461.5 | 1,473.1 | +11.6 | +0.8% | 3,250 |
| 2001/05/01 | 1,500 | 1,500 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 650 |
| 2001/04/27 | 1,461.5 | 1,500 | 1,461.5 | 1,500 | +38.5 | +2.6% | 780 |
| 2001/04/26 | 1,492.3 | 1,492.3 | 1,461.5 | 1,461.5 | ±0 | ±0% | 390 |
| 2001/04/25 | 1,461.5 | 1,500 | 1,461.5 | 1,461.5 | ±0 | ±0% | 1,170 |
| 2001/04/24 | 1,461.5 | 1,461.5 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 650 |
| 2001/04/23 | 1,461.5 | 1,500 | 1,461.5 | 1,500 | +38.5 | +2.6% | 1,820 |
| 2001/04/20 | 1,500 | 1,500 | 1,461.5 | 1,461.5 | -38.5 | -2.6% | 1,170 |
| 2001/04/19 | 1,538.5 | 1,538.5 | 1,500 | 1,500 | - | - | 4,420 |
| 2001/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/17 | 1,484.6 | 1,484.6 | 1,476.9 | 1,476.9 | - | - | 1,300 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/10 | 1,438.5 | 1,438.5 | 1,438.5 | 1,438.5 | -100 | -6.5% | 910 |
| 2001/04/09 | 1,576.9 | 1,576.9 | 1,538.5 | 1,538.5 | ±0 | ±0% | 3,380 |
| 2001/04/06 | 1,553.8 | 1,553.8 | 1,538.5 | 1,538.5 | +14.7 | +1% | 2,340 |
| 2001/04/05 | 1,538.5 | 1,538.5 | 1,523.8 | 1,523.8 | -45.4 | -2.9% | 1,820 |
| 2001/04/04 | 1,553.8 | 1,576.9 | 1,484.6 | 1,569.2 | +15.4 | +1% | 3,770 |
| 2001/04/03 | 1,553.8 | 1,553.8 | 1,553.8 | 1,553.8 | -15.4 | -1% | 1,690 |
| 2001/04/02 | 1,523.1 | 1,576.9 | 1,523.1 | 1,569.2 | +84.6 | +5.7% | 1,040 |
| 2001/03/30 | 1,453.8 | 1,484.6 | 1,453.8 | 1,484.6 | +42.3 | +2.9% | 650 |
| 2001/03/29 | 1,439.2 | 1,442.3 | 1,439.2 | 1,442.3 | - | - | 2,730 |
| 2001/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/27 | 1,430.8 | 1,438.5 | 1,430.8 | 1,438.5 | ±0 | ±0% | 260 |
| 2001/03/26 | 1,384.6 | 1,438.5 | 1,384.6 | 1,438.5 | +92.3 | +6.9% | 5,460 |
| 2001/03/23 | 1,461.5 | 1,461.5 | 1,346.2 | 1,346.2 | -100 | -6.9% | 4,030 |
| 2001/03/22 | 1,461.5 | 1,461.5 | 1,446.2 | 1,446.2 | -15.3 | -1% | 5,720 |
| 2001/03/21 | 1,461.5 | 1,461.5 | 1,461.5 | 1,461.5 | - | - | 260 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 1,461.5 | 1,461.5 | 1,461.5 | 1,461.5 | ±0 | ±0% | 260 |
| 2001/03/15 | 1,423.1 | 1,461.5 | 1,423.1 | 1,461.5 | -38.5 | -2.6% | 1,040 |
| 2001/03/14 | 1,461.5 | 1,500 | 1,438.5 | 1,500 | -30.8 | -2% | 910 |
| 2001/03/13 | 1,500 | 1,530.8 | 1,500 | 1,530.8 | +23.1 | +1.5% | 1,690 |
| 2001/03/12 | 1,500 | 1,507.7 | 1,500 | 1,507.7 | - | - | 520 |
| 2001/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/08 | 1,500 | 1,530.8 | 1,500 | 1,530.8 | +30.8 | +2.1% | 1,170 |
5851～
5900
件表示中 / 5914件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 58,000円 | +4.8% | +10.1% | 4.48% | 5.96倍 | 0.44倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ハルメクＨＤ | 103,000円 | +8.2% | +39.5% | 1.94% | 18.80倍 | 1.44倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| 串カツ田中 | 118,500円 | +19.2% | +35.9% | 1.10% | 17.57倍 | 4.41倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| バルニバーヒ | 100,000円 | +8.5% | +36.7% | 0.75% | 17.67倍 | 1.91倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| サンデー | 99,900円 | -1.7% | - | 0.50% | - | 0.95倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
市場注目の銘柄
チャート関連のコラム
